Indicators

Applied Dna Scns (NQ: APDN )

3.750 -0.340 (-8.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.9800	1.000	0.9700	0.9700	103,130	-0.03(-2.99%)
Apr 27, 2023	0.9800	1.000	0.9700	0.9999	47,829	+0.02(+1.82%)
Apr 26, 2023	1.000	1.020	0.9801	0.9820	42,890	-0.01(-0.81%)
Apr 25, 2023	1.010	1.038	0.9900	0.9900	71,773	-0.05(-4.81%)
Apr 24, 2023	1.020	1.040	1.020	1.040	13,737	+0.01(+0.97%)
Apr 21, 2023	1.050	1.050	1.011	1.030	8,469	-0.01(-0.96%)
Apr 20, 2023	1.010	1.040	1.010	1.040	22,876	+0.02(+1.96%)
Apr 19, 2023	1.040	1.040	1.020	1.020	14,700	-0.02(-1.92%)
Apr 18, 2023	1.010	1.060	1.010	1.040	37,092	+0.01(+0.98%)
Apr 17, 2023	1.050	1.060	1.010	1.030	55,717	-0.02(-1.91%)
Apr 14, 2023	1.040	1.050	1.030	1.050	24,517	+0.02(+1.94%)
Apr 13, 2023	1.070	1.070	1.030	1.030	29,723	-0.04(-3.74%)
Apr 12, 2023	1.080	1.080	1.040	1.070	30,360	+0.01(+0.94%)
Apr 11, 2023	1.080	1.086	1.020	1.060	98,146	-0.01(-0.93%)
Apr 10, 2023	1.110	1.110	1.060	1.070	80,222	+0.04(+3.88%)
Apr 06, 2023	1.090	1.100	1.000	1.030	73,798	-0.05(-4.63%)
Apr 05, 2023	1.100	1.100	1.080	1.080	14,060	-0.01(-1.37%)
Apr 04, 2023	1.110	1.120	1.090	1.095	22,045	-0.02(-1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.